1,565$
-2,19%
Echtzeit-Aktienkurs Xiaobai Maimai Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Xiaobai Maimai Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,68 | 1,68 | 1,62 | 1,62 | 1,25% | 9.441,00 |
| 08.07.2026 | 1,51 | 1,60 | 1,51 | 1,60 | 2,56% | 5.772,00 |
| 07.07.2026 | 1,56 | 1,59 | 1,50 | 1,56 | -7,69% | 5.075,00 |
| 06.07.2026 | 1,43 | 1,69 | 1,37 | 1,69 | 11,18% | 10.097,00 |
| 02.07.2026 | 1,50 | 1,52 | 1,45 | 1,52 | 0,66% | 2.290,00 |
| 01.07.2026 | 1,49 | 1,56 | 1,47 | 1,51 | 1,34% | 16.844,00 |
| 30.06.2026 | 1,36 | 1,58 | 1,36 | 1,49 | 2,76% | 4.251,00 |
| 29.06.2026 | 1,66 | 1,69 | 1,34 | 1,45 | -4,61% | 17.203,00 |
| 26.06.2026 | 1,34 | 1,66 | 1,32 | 1,52 | 13,43% | 57.848,00 |
| 25.06.2026 | 1,26 | 1,38 | 1,25 | 1,34 | -0,74% | 1.531,00 |
| 24.06.2026 | 1,36 | 1,40 | 1,32 | 1,35 | -4,26% | 9.159,00 |
| 23.06.2026 | 1,36 | 1,46 | 1,36 | 1,41 | 5,22% | 16.671,00 |
| 22.06.2026 | 1,36 | 1,38 | 1,24 | 1,34 | 0,00% | 18.216,00 |
| 18.06.2026 | 1,25 | 1,35 | 1,22 | 1,34 | 8,94% | 5.845,00 |
| 17.06.2026 | 1,20 | 1,25 | 1,20 | 1,23 | 1,65% | 4.125,00 |
| 16.06.2026 | 1,14 | 1,31 | 1,10 | 1,21 | 4,31% | 43.444,00 |
| 15.06.2026 | 1,32 | 1,33 | 1,13 | 1,16 | -13,43% | 11.860,00 |
| 12.06.2026 | 1,35 | 1,37 | 1,34 | 1,34 | -2,19% | 8.416,00 |
| 11.06.2026 | 1,45 | 1,45 | 1,31 | 1,37 | -1,44% | 1.872,00 |
| 10.06.2026 | 1,43 | 1,43 | 1,39 | 1,39 | 0,00% | 982,00 |
| 09.06.2026 | 1,34 | 1,46 | 1,32 | 1,39 | 4,51% | 6.796,00 |
| 08.06.2026 | 1,33 | 1,47 | 1,24 | 1,33 | -0,75% | 16.733,00 |
| 05.06.2026 | 1,41 | 1,53 | 1,34 | 1,34 | -8,22% | 13.339,00 |
| 04.06.2026 | 1,41 | 1,50 | 1,41 | 1,46 | 0,69% | 4.598,00 |
| 03.06.2026 | 1,46 | 1,46 | 1,38 | 1,45 | 0,00% | 6.474,00 |
| 02.06.2026 | 1,49 | 1,50 | 1,38 | 1,45 | -2,68% | 17.647,00 |
| 01.06.2026 | 1,49 | 1,60 | 1,49 | 1,49 | -1,97% | 2.310,00 |
| 29.05.2026 | 1,59 | 1,64 | 1,52 | 1,52 | -1,30% | 5.960,00 |
| 28.05.2026 | 1,55 | 1,63 | 1,49 | 1,54 | -1,28% | 4.211,00 |
| 27.05.2026 | 1,60 | 1,60 | 1,50 | 1,56 | -2,50% | 4.930,00 |
| 26.05.2026 | 1,48 | 1,68 | 1,48 | 1,60 | 4,58% | 14.016,00 |
| 22.05.2026 | 1,50 | 1,64 | 1,50 | 1,53 | 1,32% | 5.488,00 |
| 21.05.2026 | 1,54 | 1,58 | 1,51 | 1,51 | -5,63% | 6.847,00 |
| 20.05.2026 | 1,61 | 1,66 | 1,54 | 1,60 | -1,84% | 3.347,00 |
| 19.05.2026 | 1,78 | 1,91 | 1,63 | 1,63 | -7,65% | 10.470,00 |
| 18.05.2026 | 1,73 | 2,08 | 1,72 | 1,77 | 2,02% | 18.309,00 |
| 15.05.2026 | 1,95 | 1,95 | 1,73 | 1,73 | -15,20% | 85.503,00 |
| 14.05.2026 | 1,92 | 2,05 | 1,92 | 2,04 | 5,70% | 227.242,00 |
| 13.05.2026 | 2,12 | 2,12 | 1,92 | 1,93 | -7,21% | 189.551,00 |
| 12.05.2026 | 2,08 | 2,14 | 1,99 | 2,08 | -1,42% | 185.601,00 |
| 11.05.2026 | 2,02 | 2,17 | 1,99 | 2,11 | 6,57% | 188.983,00 |
| 08.05.2026 | 2,00 | 2,19 | 1,94 | 1,98 | -3,41% | 198.335,00 |
| 07.05.2026 | 1,96 | 2,06 | 1,93 | 2,05 | 0,00% | 202.281,00 |
| 06.05.2026 | 2,11 | 2,16 | 2,01 | 2,05 | -6,82% | 169.806,00 |
| 05.05.2026 | 2,15 | 2,20 | 1,96 | 2,20 | 2,80% | 173.907,00 |
| 04.05.2026 | 2,04 | 2,18 | 1,96 | 2,14 | 0,00% | 172.694,00 |
| 01.05.2026 | 2,12 | 2,21 | 2,07 | 2,14 | -2,28% | 153.733,00 |
| 30.04.2026 | 2,25 | 2,29 | 2,17 | 2,19 | -2,23% | 163.254,00 |
| 29.04.2026 | 2,30 | 2,30 | 2,07 | 2,24 | -3,86% | 157.448,00 |
| 28.04.2026 | 2,28 | 2,33 | 2,20 | 2,33 | 0,87% | 174.328,00 |
| 27.04.2026 | 2,19 | 2,36 | 2,10 | 2,31 | 13,51% | 226.256,00 |
| 24.04.2026 | 2,15 | 2,15 | 1,98 | 2,04 | -4,01% | 176.832,00 |
| 23.04.2026 | 2,02 | 2,18 | 1,87 | 2,12 | 7,07% | 183.879,00 |
| 22.04.2026 | 1,99 | 2,17 | 1,89 | 1,98 | 0,00% | 174.064,00 |
| 21.04.2026 | 1,97 | 1,99 | 1,91 | 1,98 | 0,51% | 179.857,00 |
| 20.04.2026 | 1,96 | 1,98 | 1,88 | 1,97 | -1,50% | 192.434,00 |
| 17.04.2026 | 2,14 | 2,21 | 1,99 | 2,00 | -6,10% | 193.858,00 |
| 16.04.2026 | 2,19 | 2,29 | 2,12 | 2,13 | -3,62% | 177.265,00 |
| 15.04.2026 | 2,27 | 2,32 | 2,15 | 2,21 | -6,36% | 154.045,00 |
| 14.04.2026 | 2,35 | 2,40 | 2,22 | 2,36 | -3,67% | 158.336,00 |
| 13.04.2026 | 2,30 | 2,46 | 2,23 | 2,45 | 6,99% | 177.297,00 |
| 10.04.2026 | 2,22 | 2,33 | 2,21 | 2,29 | 1,33% | 160.168,00 |
| 09.04.2026 | 2,29 | 2,30 | 2,20 | 2,26 | -1,31% | 150.186,00 |
| 08.04.2026 | 2,22 | 2,40 | 2,16 | 2,29 | 0,44% | 165.249,00 |
| 07.04.2026 | 2,24 | 2,34 | 2,16 | 2,28 | 1,33% | 191.551,00 |
| 06.04.2026 | 2,24 | 2,29 | 2,15 | 2,25 | 1,35% | 182.941,00 |
| 02.04.2026 | 2,30 | 2,33 | 2,16 | 2,22 | -2,20% | 160.433,00 |
| 01.04.2026 | 2,27 | 2,40 | 2,24 | 2,27 | 0,89% | 167.084,00 |
| 31.03.2026 | 2,30 | 2,36 | 2,20 | 2,25 | -4,26% | 155.897,00 |
| 30.03.2026 | 2,28 | 2,40 | 2,26 | 2,35 | -0,42% | 153.507,00 |
| 27.03.2026 | 2,35 | 2,39 | 2,22 | 2,36 | 0,43% | 201.353,00 |
| 26.03.2026 | 2,38 | 2,38 | 2,21 | 2,35 | -0,81% | 191.740,00 |
| 25.03.2026 | 2,33 | 2,39 | 2,20 | 2,37 | 4,37% | 219.156,00 |
| 24.03.2026 | 2,35 | 2,35 | 2,25 | 2,27 | -5,42% | 143.718,00 |
| 23.03.2026 | 2,43 | 2,43 | 2,28 | 2,40 | 1,69% | 176.047,00 |
| 20.03.2026 | 2,40 | 2,45 | 2,29 | 2,36 | -2,48% | 177.565,00 |
| 19.03.2026 | 2,45 | 2,45 | 2,22 | 2,42 | -0,82% | 161.051,00 |
| 18.03.2026 | 2,45 | 2,46 | 2,25 | 2,44 | 5,63% | 311.489,00 |
| 17.03.2026 | 2,33 | 2,44 | 2,20 | 2,31 | -5,71% | 227.097,00 |
| 16.03.2026 | 2,50 | 2,50 | 2,20 | 2,45 | -2,00% | 136.019,00 |
| 13.03.2026 | 2,31 | 2,50 | 2,11 | 2,50 | 14,68% | 57.305,00 |
| 12.03.2026 | 2,20 | 2,35 | 1,78 | 2,18 | -0,91% | 70.727,00 |
| 11.03.2026 | 1,79 | 2,44 | 1,79 | 2,20 | 23,60% | 225.193,00 |
| 10.03.2026 | 1,47 | 1,93 | 1,45 | 1,78 | 20,27% | 184.486,00 |
| 09.03.2026 | 1,31 | 1,53 | 1,31 | 1,48 | 9,63% | 10.024,00 |
| 06.03.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | 448,00 |
| 05.03.2026 | 1,37 | 1,37 | 1,32 | 1,35 | -0,27% | 1.710,00 |
| 04.03.2026 | 1,33 | 1,44 | 1,31 | 1,35 | -6,09% | 1.856,00 |
| 03.03.2026 | 1,41 | 1,50 | 1,41 | 1,44 | 10,03% | 1.439,00 |
| 02.03.2026 | 1,39 | 1,52 | 1,31 | 1,31 | -8,07% | 10.630,00 |
| 27.02.2026 | 1,44 | 1,44 | 1,43 | 1,43 | 1,79% | 1.243,00 |
| 26.02.2026 | 1,43 | 1,50 | 1,30 | 1,40 | 9,38% | 10.093,00 |
| 25.02.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -8,57% | 454,00 |
| 24.02.2026 | 1,27 | 1,40 | 1,25 | 1,40 | 2,19% | 2.971,00 |
| 23.02.2026 | 1,40 | 1,42 | 1,26 | 1,37 | 1,63% | 2.504,00 |
| 20.02.2026 | 1,34 | 1,42 | 1,34 | 1,35 | -3,71% | 3.889,00 |
| 19.02.2026 | 1,31 | 1,45 | 1,31 | 1,40 | 4,48% | 947,00 |
| 18.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 2,29% | 12,00 |
| 17.02.2026 | 1,25 | 1,45 | 1,25 | 1,31 | -5,08% | 1.850,00 |
| 13.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -4,16% | 404,00 |